股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
沙钢股份( 002075.SZ 深证)
板块 :金属制品   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-12-056.076.186.076.151.15%0.21%-3.27%14,546,10089,271,00065%6.141.62%6.040.13%6.07-1.08%6.36-0.27%-0.32%
2019-12-045.956.125.916.081.50%0.68%-4.63%15,147,50091,483,00067%6.041.53%6.03-0.48%6.14-1.16%6.38-0.59%-0.36%
2019-12-036.056.065.875.99-0.99%0.71%-6.60%16,168,10096,169,00071%5.95-2.48%6.06-2.26%6.21-2.01%6.41-0.80%-0.34%
2019-12-026.106.206.016.05-0.82%-0.80%-6.42%16,937,100103,294,00075%6.10-0.28%6.20-1.51%6.33-2.40%6.47-0.43%-0.31%
2019-11-296.156.226.066.10-1.93%-0.26%-6.05%19,990,700122,255,00091%6.12-2.92%6.29-2.36%6.49-0.78%6.49-0.54%-0.35%
2019-11-286.486.566.116.22-5.04%-1.27%-4.72%33,306,700209,820,000162%6.30-3.23%6.45-3.18%6.54-0.85%6.53-0.67%-0.33%
2019-11-276.476.626.386.550.61%0.61%-0.33%15,688,000102,122,00089%6.51-1.35%6.660.21%6.60-0.17%6.57-0.03%-0.28%
2019-11-266.826.826.516.51-4.69%-1.35%-0.97%25,528,800168,467,000149%6.60-2.28%6.640.41%6.61-0.06%6.57-0.02%-0.33%
2019-11-256.466.956.466.836.39%1.14%3.88%40,784,500275,413,000266%6.754.86%6.622.26%6.611.75%6.580.69%-0.37%
2019-11-226.386.556.336.420.63%-0.31%-1.68%16,003,300103,065,000125%6.440.88%6.47-1.09%6.50-0.09%6.53-0.56%-0.49%
2019-11-216.476.516.356.38-2.15%-0.06%-2.85%11,739,60074,948,00094%6.38-2.98%6.54-0.15%6.50-0.38%6.57-0.61%-0.46%
2019-11-206.686.716.506.52-1.95%-0.91%-1.32%13,953,10091,818,000117%6.58-0.63%6.550.61%6.530.17%6.61-0.47%-0.42%
2019-11-196.446.716.416.653.10%0.42%0.18%16,299,800107,931,000142%6.623.03%6.510.77%6.520.11%6.64-0.51%-0.40%
2019-11-186.376.516.326.451.26%0.36%-3.33%12,366,60079,486,000108%6.43-0.31%6.46-0.62%6.51-0.88%6.67-0.80%-0.37%
2019-11-156.546.566.366.37-2.30%-1.19%-5.29%11,521,10074,274,00098%6.45-1.17%6.50-0.91%6.57-1.11%6.73-0.37%-0.31%
2019-11-146.536.576.496.52-0.31%-0.05%-3.42%9,602,20062,639,00081%6.52-0.12%6.56-0.91%6.64-0.85%6.75-0.12%-0.33%
2019-11-136.676.726.436.54-1.80%0.14%-3.24%14,178,10092,602,000115%6.53-1.64%6.62-1.59%6.70-1.34%6.76-0.52%-0.39%
2019-11-126.716.766.586.66-0.75%0.30%-1.97%10,448,70069,381,00083%6.64-1.38%6.73-1.04%6.79-0.91%6.79-0.44%-0.40%
2019-11-116.786.816.656.71-1.03%-0.34%-1.67%10,054,70067,694,00078%6.73-1.16%6.80-0.95%6.85-0.41%6.82-0.51%-0.39%
2019-11-086.856.946.746.78-0.73%-0.47%-1.15%10,829,80073,778,00080%6.81-0.69%6.87-0.59%6.880.41%6.86-0.26%-0.41%
2019-11-076.866.936.816.83-0.87%-0.42%-0.68%9,076,30062,258,00066%6.86-1.04%6.91-0.01%6.850.63%6.88-0.25%-0.42%
2019-11-066.927.016.876.89-0.43%-0.59%-0.06%9,450,50065,506,00068%6.930.16%6.911.07%6.810.19%6.89-0.19%-0.43%
2019-11-056.957.006.846.920.58%0.00%0.19%12,425,40085,981,00091%6.920.58%6.831.24%6.80-0.12%6.91-0.23%-0.42%
2019-11-046.726.976.726.882.38%0.00%-0.62%14,527,80099,948,000109%6.882.64%6.750.21%6.81-0.54%6.92-0.20%-0.41%
2019-11-016.566.776.566.721.97%0.25%-3.13%13,243,90088,771,000102%6.700.63%6.74-1.09%6.84-0.78%6.94-0.62%-0.46%
2019-10-316.796.796.576.59-2.95%-1.07%-5.59%14,360,80095,663,000113%6.66-2.36%6.81-1.76%6.90-1.01%6.98-0.70%-0.50%
2019-10-306.896.956.696.79-1.45%-0.47%-3.40%17,443,800119,006,000149%6.82-1.71%6.93-0.93%6.97-0.91%7.03-0.61%-0.43%
2019-10-297.067.066.876.89-2.13%-0.73%-2.57%14,804,100102,754,000137%6.94-1.31%7.00-0.53%7.03-0.66%7.07-0.38%-0.40%
2019-10-287.007.116.997.040.00%0.10%-0.83%17,402,400122,395,000166%7.030.31%7.03-0.51%7.08-0.24%7.10-0.71%-0.42%
2019-10-257.077.116.957.040.00%0.41%-1.54%13,621,10095,495,000121%7.01-0.78%7.07-0.97%7.09-0.51%7.15-0.34%-0.40%